博云新材

sz002297 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

17.22

涨跌幅

-3.48%

成交量

27,898,200 股

成交额

488,326,016 元

换手率

4.87%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	17.58	17.22	17.94	17.22	-3.48%	27,898,200	488,326,016	4.87
2026-10-13	17.00	17.84	18.10	16.58	+2.35%	42,764,800	742,541,504	7.46
2026-10-12	18.44	17.43	18.45	17.42	-5.83%	31,866,600	565,606,400	5.56
2026-10-09	19.14	18.51	19.14	17.61	-3.49%	48,977,000	892,561,856	8.55
2026-10-08	19.67	19.18	19.98	19.00	-2.64%	42,508,700	827,548,864	7.42
2026-09-30	20.18	19.70	20.28	19.61	-2.23%	41,738,800	830,656,640	7.28
2026-09-29	19.80	20.15	20.34	19.70	-1.13%	49,589,400	995,773,888	8.65
2026-09-28	22.47	20.38	22.51	20.22	-9.30%	102,447,400	2,154,323,968	17.88
2026-09-24	21.15	22.47	23.20	21.00	+5.49%	138,603,100	3,089,792,000	24.18
2026-09-23	22.20	21.30	22.33	21.06	-2.56%	57,194,100	1,228,641,792	9.98
2026-09-22	22.66	21.86	22.82	21.80	-3.62%	72,623,000	1,612,744,576	12.67
2026-09-21	22.25	22.68	22.98	21.98	+2.95%	81,933,000	1,854,054,016	14.30
2026-09-18	21.76	22.03	22.39	21.55	+1.10%	75,093,300	1,649,572,480	13.10
2026-09-17	22.08	21.79	22.88	21.56	-2.29%	84,073,000	1,857,564,672	14.67
2026-09-16	21.86	22.30	22.65	21.28	-0.09%	103,687,400	2,292,327,168	18.09
2026-09-15	22.08	22.32	23.30	22.08	-2.19%	108,670,100	2,455,052,544	18.96
2026-09-14	23.50	22.82	23.77	21.65	-3.02%	148,833,200	3,371,115,520	25.97
2026-09-11	21.84	23.53	24.09	21.46	+7.44%	190,269,200	4,400,072,704	33.20
2026-09-10	21.89	21.90	23.29	21.88	-2.67%	131,812,000	2,976,153,088	23.00
2026-09-09	21.62	22.50	23.50	20.84	+0.81%	180,614,900	4,043,670,272	31.52
2026-09-08	20.80	22.32	22.32	20.31	+7.10%	165,045,000	3,526,353,920	28.80
2026-09-07	21.23	20.84	21.36	20.50	-2.25%	102,074,400	2,130,924,032	17.81
2026-09-04	22.01	21.32	22.85	21.16	-3.09%	187,698,300	4,123,435,008	32.75
2026-09-03	20.70	22.00	22.00	19.92	+10.00%	179,846,900	3,809,865,728	31.38
2026-09-02	17.88	20.00	20.00	17.85	+10.01%	68,868,900	1,316,296,320	12.02
2026-09-01	18.50	18.18	18.54	17.91	-1.89%	35,366,600	641,956,992	6.17
2026-08-31	17.88	18.53	18.62	17.71	+1.76%	35,383,600	645,094,784	6.17
2026-08-28	18.36	18.21	18.55	18.16	-1.03%	34,596,100	633,310,464	6.04
2026-08-27	17.42	18.40	18.43	17.34	+5.63%	50,131,500	903,689,088	8.75
2026-08-26	17.52	17.42	17.78	17.03	-0.74%	33,806,100	588,257,152	5.90

需要全历史数据与程序化访问？查看博云新材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002297 获取全部历史日线。